Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.030 | 1.040 | 1.010 | 1.040 | 96,426 | +0.02(+1.96%) |
Oct 30, 2019 | 1.040 | 1.090 | 1.020 | 1.020 | 124,029 | -0.04(-3.77%) |
Oct 29, 2019 | 1.080 | 1.140 | 1.040 | 1.060 | 94,598 | -0.02(-1.85%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.060 | 1.080 | 48,155 | +0.00(+0.00%) |
Oct 25, 2019 | 1.070 | 1.080 | 1.050 | 1.080 | 79,600 | +0.01(+0.93%) |
Oct 24, 2019 | 1.080 | 1.116 | 1.070 | 1.070 | 25,995 | -0.03(-2.73%) |
Oct 23, 2019 | 1.100 | 1.140 | 1.080 | 1.100 | 21,364 | -0.01(-0.90%) |
Oct 22, 2019 | 1.140 | 1.145 | 1.100 | 1.110 | 24,568 | -0.02(-1.77%) |
Oct 21, 2019 | 1.160 | 1.180 | 1.120 | 1.130 | 45,358 | -0.03(-2.59%) |
Oct 18, 2019 | 1.150 | 1.180 | 1.110 | 1.160 | 344,200 | +0.01(+0.87%) |
Oct 17, 2019 | 1.140 | 1.190 | 1.140 | 1.150 | 108,178 | +0.01(+0.88%) |
Oct 16, 2019 | 1.170 | 1.220 | 1.140 | 1.140 | 302,051 | -0.02(-1.72%) |
Oct 15, 2019 | 1.030 | 1.200 | 1.010 | 1.160 | 1,420,235 | +0.14(+13.73%) |
Oct 14, 2019 | 1.050 | 1.090 | 1.010 | 1.020 | 28,027 | -0.03(-2.86%) |
Oct 11, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 72,100 | -0.04(-3.67%) |
Oct 10, 2019 | 1.080 | 1.100 | 1.060 | 1.090 | 21,576 | +0.00(+0.00%) |
Oct 09, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 26,906 | -0.03(-2.68%) |
Oct 08, 2019 | 1.100 | 1.130 | 1.080 | 1.120 | 43,149 | +0.01(+0.90%) |
Oct 07, 2019 | 1.070 | 1.170 | 1.070 | 1.110 | 80,263 | +0.04(+3.74%) |
Oct 04, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 35,100 | +0.03(+2.88%) |
Oct 03, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 33,319 | +0.04(+4.00%) |
Oct 02, 2019 | 1.000 | 1.070 | 0.9600 | 1.000 | 185,327 | -0.01(-0.99%) |
Oct 01, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 115,728 | -0.02(-1.94%) |
Sep 30, 2019 | 1.110 | 1.110 | 1.020 | 1.030 | 166,036 | -0.07(-6.36%) |
Sep 27, 2019 | 1.140 | 1.160 | 1.100 | 1.100 | 58,600 | -0.05(-4.35%) |
Sep 26, 2019 | 1.150 | 1.160 | 1.140 | 1.150 | 24,279 | +0.01(+0.88%) |
Sep 25, 2019 | 1.140 | 1.170 | 1.140 | 1.140 | 31,089 | +0.00(+0.00%) |
Sep 24, 2019 | 1.160 | 1.170 | 1.140 | 1.140 | 42,041 | -0.01(-0.87%) |
Sep 23, 2019 | 1.190 | 1.200 | 1.150 | 1.150 | 25,134 | -0.04(-3.36%) |
Sep 20, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 47,700 | +0.03(+2.59%) |
Sep 19, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 63,722 | -0.01(-0.85%) |
Sep 18, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 58,261 | -0.03(-2.50%) |
Sep 17, 2019 | 1.220 | 1.250 | 1.200 | 1.200 | 60,246 | -0.02(-1.64%) |
Sep 16, 2019 | 1.220 | 1.240 | 1.200 | 1.220 | 48,964 | +0.00(+0.00%) |
Sep 13, 2019 | 1.240 | 1.240 | 1.190 | 1.220 | 47,900 | -0.01(-0.81%) |
Sep 12, 2019 | 1.240 | 1.250 | 1.210 | 1.230 | 54,492 | -0.01(-0.81%) |
Sep 11, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 74,932 | +0.05(+4.20%) |
Sep 10, 2019 | 1.170 | 1.200 | 1.170 | 1.190 | 67,395 | +0.02(+1.71%) |
Sep 09, 2019 | 1.160 | 1.210 | 1.160 | 1.170 | 86,213 | +0.02(+1.74%) |
Sep 06, 2019 | 1.180 | 1.200 | 1.150 | 1.150 | 122,000 | -0.05(-4.17%) |
Sep 05, 2019 | 1.220 | 1.240 | 1.150 | 1.200 | 75,679 | -0.01(-0.83%) |
Sep 04, 2019 | 1.180 | 1.240 | 1.170 | 1.210 | 108,336 | +0.04(+3.42%) |
Sep 03, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 37,674 | -0.01(-0.85%) |
Aug 30, 2019 | 1.140 | 1.180 | 1.120 | 1.180 | 34,300 | +0.04(+3.51%) |
Aug 29, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 60,183 | +0.00(+0.00%) |
Aug 28, 2019 | 1.120 | 1.153 | 1.100 | 1.140 | 55,647 | +0.01(+0.88%) |
Aug 27, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 72,016 | -0.01(-0.88%) |
Aug 26, 2019 | 1.150 | 1.160 | 1.100 | 1.140 | 98,308 | -0.02(-1.72%) |
Aug 23, 2019 | 1.180 | 1.200 | 1.130 | 1.160 | 71,200 | -0.01(-0.85%) |
Aug 22, 2019 | 1.150 | 1.200 | 1.120 | 1.170 | 124,770 | +0.03(+2.63%) |
Aug 21, 2019 | 1.200 | 1.210 | 1.120 | 1.140 | 153,615 | -0.05(-4.20%) |
Aug 20, 2019 | 1.240 | 1.240 | 1.180 | 1.190 | 75,645 | -0.05(-4.03%) |
Aug 19, 2019 | 1.220 | 1.260 | 1.140 | 1.240 | 204,281 | +0.02(+1.64%) |
Aug 16, 2019 | 1.200 | 1.290 | 1.200 | 1.220 | 44,300 | +0.02(+1.67%) |
Aug 15, 2019 | 1.310 | 1.310 | 1.200 | 1.200 | 188,113 | -0.12(-9.09%) |
Aug 14, 2019 | 1.310 | 1.390 | 1.290 | 1.320 | 37,939 | -0.01(-0.75%) |
Aug 13, 2019 | 1.330 | 1.370 | 1.300 | 1.330 | 48,846 | -0.03(-2.21%) |
Aug 12, 2019 | 1.350 | 1.400 | 1.330 | 1.360 | 30,015 | +0.00(+0.00%) |
Aug 09, 2019 | 1.370 | 1.430 | 1.330 | 1.360 | 36,800 | -0.02(-1.45%) |
Aug 08, 2019 | 1.370 | 1.460 | 1.360 | 1.380 | 80,069 | +0.01(+0.73%) |
Aug 07, 2019 | 1.340 | 1.400 | 1.330 | 1.370 | 54,076 | +0.01(+0.74%) |
Aug 06, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 81,773 | +0.09(+7.09%) |
Aug 05, 2019 | 1.310 | 1.313 | 1.250 | 1.270 | 85,688 | -0.05(-3.79%) |
Aug 02, 2019 | 1.400 | 1.400 | 1.310 | 1.320 | 156,300 | -0.08(-5.71%) |